MetaCap

Titan Mining Stock Price History

NYSE: TIIBasic MaterialsOther Industrial Metals & MiningUSD

2.21+0.11 (+5.24%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

TII price history at a glance

The price history for Titan Mining (TII) on this page begins on January 4, 2021, when the stock closed at $0.9435; it most recently closed at $2.21 on October 5, 2026. The highest price in this record is $5.65, reached on January 19, 2026; the latest close is 60.9% below that peak. Across the 5 complete calendar years in the table, TII finished higher in 1 and lower in 4. Its best year was 2025 (+826.4%) and its worst was 2021 (-26.9%).

Over roughly 6 years the share price changed +134.2%, a 16.0% compound annual price return (excluding dividends). In the last 12 months alone, TII has lost 14.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$5.65
Date of high
Jan 19, 2026
Low since 2021
$0.0015
Date of low
Apr 12, 2021
52-week high
$5.65
52-week low
$1.81
IPO year
2025
Last close
$2.21

TII returns

1 week

-9.43%

1 month

-30.50%

3 months

-2.64%

6 months

-19.93%

Year to date

-25.34%

1 year

-14.59%

3 years

+401.13%

5 years

+158.03%

TII price return, excluding dividends.

TII annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.21-25.34%
20252.96+826.45%
20240.3195-19.32%
20230.396-26.26%
20220.537-22.17%
20210.69-26.87%

2026 return is year to date.

TII daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.162.282.152.21+5.24%
2.232.232.102.10-7.89%
2.552.652.242.28-6.56%
2.492.572.432.44-2.40%
2.472.502.332.50+2.46%
2.502.502.382.440.00%
2.552.552.442.44-4.69%
2.642.642.562.56-1.92%
2.702.712.592.61-2.25%
2.832.832.642.67-7.29%
2.952.952.822.88-1.37%
3.103.112.852.92-8.46%
3.103.222.993.19+2.24%
2.993.192.983.12+4.35%
2.923.042.902.99+2.05%
2.892.942.842.930.00%
2.893.002.872.93+4.64%
2.862.922.732.80-0.71%
2.862.952.732.82-0.35%
2.902.912.792.83-4.07%
3.043.102.912.95-1.01%
3.133.142.962.98-6.29%
3.253.353.183.18-1.55%
3.243.383.163.23-0.31%
3.103.273.043.24+3.85%
3.193.203.003.12+1.30%
2.853.102.853.08+9.61%
2.843.032.812.81-3.10%
3.053.132.902.90-5.23%
2.913.232.893.06+6.99%
2.903.022.842.86-1.04%
2.882.952.832.89-1.37%
2.822.992.822.93+2.81%
2.872.892.722.85+1.06%
2.542.842.542.82+14.63%
2.572.592.452.46-5.38%
2.522.672.422.60+7.44%
2.542.612.422.42-7.98%
2.752.842.612.63-3.66%
2.772.922.702.73-0.73%
2.652.812.562.75+3.77%
2.642.832.482.65+10.88%
2.402.442.372.39-1.24%
2.412.432.362.42+1.26%
2.392.442.312.39+3.46%
2.302.402.302.310.00%
2.162.382.162.31+6.94%
2.022.222.022.16+8.54%
1.982.011.871.99+1.53%
2.042.111.941.96-3.92%
1.952.051.952.04+5.15%
1.922.021.901.94-1.02%
1.992.011.871.96-1.51%
2.022.051.951.99-1.49%
2.112.112.012.02-3.81%
2.122.182.062.10-2.33%
2.132.182.092.15+3.37%
2.062.142.052.08+2.46%
2.072.082.022.03-0.98%
2.012.081.952.05+1.49%
2.142.202.022.02-8.18%
2.152.282.132.20+2.33%
2.132.212.112.15+3.37%
2.252.342.072.08-8.37%
2.382.402.262.27-4.62%
2.332.412.302.38+3.93%
2.242.342.232.29+1.33%
2.412.542.242.26-6.61%
2.212.462.212.42+9.50%
2.242.432.132.21-3.07%
2.202.402.192.28+4.11%
2.062.302.002.19+3.79%
2.042.271.922.11+0.48%
2.822.852.022.10-5.83%
2.182.422.142.23+2.76%
2.302.302.112.17-7.66%
2.162.392.132.35+1.73%
2.132.322.102.31+6.94%
2.222.252.092.16-0.92%
2.282.412.182.18-4.39%
2.252.332.182.28+1.33%
2.302.432.252.25+0.90%
2.032.232.022.23+10.95%
1.902.011.812.01+7.49%
1.922.141.861.87-5.08%
2.152.151.931.97-7.08%
2.112.172.092.12+1.92%
2.252.312.072.08-8.77%
2.332.352.272.28-0.87%
2.382.412.272.30-4.56%
2.352.442.332.41+2.55%
2.312.372.242.35+0.43%
2.382.422.292.34-2.09%
2.282.432.072.39+3.46%
2.322.362.252.31-0.86%
2.312.372.252.33+1.75%
2.372.492.292.29-2.97%
2.322.392.322.36-0.42%
2.422.462.322.37-0.42%
2.382.502.372.38+0.42%
2.502.522.372.37-5.20%
2.652.652.492.50-9.42%
3.033.092.742.76-9.80%
2.693.222.663.06+14.61%
2.552.742.472.67+6.37%
2.522.572.462.51-0.79%
2.572.632.482.53+1.20%
2.562.602.502.50-0.40%
2.572.692.512.51-0.79%
2.692.722.532.53-5.95%
2.672.752.632.69-0.74%
2.692.792.642.71+0.74%
2.552.752.552.69+7.17%
2.552.602.492.51-2.71%
2.632.672.562.58-3.01%
2.562.712.562.66+1.53%
2.592.642.562.62+1.16%
2.652.732.552.59-3.00%
2.702.802.652.67-0.37%
2.802.862.642.68-3.25%
2.852.882.762.77-2.46%
2.902.982.842.84+1.43%
2.912.982.792.80-1.41%
2.962.982.792.84-4.05%
2.903.052.822.96+4.96%
2.742.862.682.82+2.17%
2.912.942.722.76-3.16%
2.822.932.822.85-0.70%
2.953.032.842.87+5.51%
2.902.902.702.72-5.88%
2.972.982.852.89-3.67%
3.003.092.913.00-5.06%
3.053.352.973.16+6.40%
2.743.032.712.97+12.50%
2.842.902.532.64-5.04%
2.762.832.692.78+0.36%
2.792.952.702.77-2.81%
2.873.012.812.85+2.52%
2.802.872.732.78-1.77%
2.572.912.522.83+11.86%
2.812.832.482.53-8.00%
3.003.032.622.75-9.84%
3.333.333.023.05-8.41%
3.393.423.253.33+0.91%
3.313.443.293.30-2.37%
3.563.623.323.38-3.98%
3.643.653.473.52-2.76%
3.653.803.603.62-3.72%
3.583.873.573.76+6.21%
3.573.643.353.54-2.21%
3.773.823.623.62-6.22%
4.044.073.763.86-4.69%
4.024.133.904.05+2.27%
3.954.053.733.96-3.88%
4.284.354.114.12-5.50%
3.964.413.904.36+9.55%
3.633.983.563.98+9.94%
3.703.803.603.62-1.36%
3.353.693.353.67+6.38%
3.493.593.363.45+0.29%
3.543.753.413.44-2.82%
3.303.593.223.54+5.99%
3.453.633.313.34-3.47%
3.883.963.373.46-6.99%
3.633.793.553.72+4.20%
3.813.843.553.57-6.05%
4.174.233.803.80-7.77%
4.514.534.054.12-4.41%
4.004.603.934.31+9.67%
3.884.043.753.93+7.97%
4.004.083.623.64-12.92%
4.464.664.164.18-5.43%
4.224.454.074.42+10.50%
3.934.213.754.00-0.99%
4.404.463.814.04-12.55%
4.754.924.344.62-6.48%
4.934.984.664.94+1.65%
5.005.094.614.86-1.42%
4.795.224.674.93+6.02%
4.444.714.264.65+1.75%
5.145.174.394.57-11.09%
5.395.655.055.14+5.76%
4.935.304.574.86+19.41%
4.144.253.954.07+3.56%
3.484.473.313.93+23.20%
2.993.322.963.19+8.87%
2.912.982.912.93+0.34%
2.932.972.882.92+1.39%
2.983.022.802.88-2.04%
3.063.072.822.94-4.85%
3.183.183.003.09-0.96%
3.173.252.913.12+3.31%
3.173.203.003.02+2.03%
3.043.042.822.960.00%
2.983.022.802.96-1.00%
3.133.152.852.99-1.64%
3.773.803.003.04-5.88%
2.534.182.513.23+32.38%
2.472.602.352.44-2.01%
2.622.622.472.49-2.73%
2.742.742.522.56+1.39%
2.472.562.432.53+3.48%
2.352.502.242.44+8.44%
2.332.362.212.25+0.45%
2.232.312.092.24+1.13%
2.372.372.172.22-5.34%
2.512.512.252.34-5.07%
2.402.482.262.47+9.56%
2.332.382.232.25-3.02%
2.352.512.212.32+0.87%
2.452.482.172.30-6.12%
2.622.622.402.45-4.67%
2.552.592.482.57+1.58%
2.712.712.502.53+0.80%
2.762.762.442.51-7.89%
3.043.042.702.73-2.50%
2.682.902.682.80+3.90%
2.402.692.402.69+13.03%
2.402.412.262.38+1.28%
2.502.522.352.35-2.49%
2.462.862.302.41+0.42%
2.702.702.342.40-1.23%
2.482.482.382.43+4.56%
2.362.502.292.32-2.56%
2.382.522.362.39+0.21%
2.432.432.332.38+0.85%
2.762.762.242.36-12.75%
2.742.762.652.71+0.56%
2.692.712.662.69-1.82%
2.742.812.702.740.00%
2.622.792.622.74+3.98%
2.712.712.562.64-0.75%
2.682.702.572.66+4.78%
2.742.762.502.53-6.15%
3.093.092.642.70-7.69%
2.903.002.822.93+1.56%
2.902.992.822.88+2.67%
2.842.882.672.81+4.94%
2.572.792.512.67+6.07%
2.412.612.362.52+2.44%
2.412.482.362.46+2.69%
2.372.502.332.40+1.91%
2.272.362.212.35+1.10%
2.402.402.282.33-6.63%
2.602.962.402.49+1.97%
2.612.632.402.44-7.50%
3.083.082.632.64-13.30%
3.393.393.003.05-6.02%
3.003.382.783.24+12.21%
2.722.912.722.89+17.09%
2.512.542.402.47-4.70%
2.932.972.542.59—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TII chart for longer ranges.